Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bezeq The Israel Telecommunication Corp Ltd (OP: BZQIY )

5.500 UNCHANGED
Last Price Updated: 10:06 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 7.350 7.500 7.350 7.400 13,839 +0.19(+2.64%)
Nov 29, 2017 7.150 7.380 7.150 7.210 812 -0.14(-1.90%)
Nov 28, 2017 7.310 7.370 7.300 7.350 9,351 +0.16(+2.23%)
Nov 27, 2017 7.150 7.360 7.150 7.190 5,108 +0.25(+3.60%)
Nov 24, 2017 7.260 7.260 6.940 6.940 1,248 +0.01(+0.20%)
Nov 22, 2017 7.170 7.170 6.926 6.926 4,444 -0.29(-4.07%)
Nov 21, 2017 7.450 7.450 7.180 7.220 737 -0.29(-3.86%)
Nov 17, 2017 7.510 7.510 7.510 4 -0.02(-0.27%)
Nov 16, 2017 7.850 7.850 7.530 7.530 1,151 -0.13(-1.70%)
Nov 15, 2017 7.350 7.840 7.350 7.660 3,102 +0.10(+1.32%)
Nov 14, 2017 7.250 7.560 7.250 7.560 6,368 +0.07(+0.93%)
Nov 13, 2017 7.250 7.490 7.210 7.490 1,353 +0.24(+3.31%)
Nov 10, 2017 7.210 7.540 7.210 7.250 801 -0.20(-2.70%)
Nov 09, 2017 7.575 7.575 7.451 7.451 2,705 -0.18(-2.35%)
Nov 08, 2017 7.430 7.630 7.420 7.630 1,964 +0.20(+2.69%)
Nov 07, 2017 7.700 7.700 7.430 7.430 1,907 -0.33(-4.25%)
Nov 06, 2017 7.690 7.760 7.480 7.760 808 +0.33(+4.44%)
Nov 03, 2017 7.430 7.430 7.430 7.430 280 -0.14(-1.88%)
Nov 02, 2017 7.520 7.572 7.500 7.572 3,606 +0.10(+1.37%)
Nov 01, 2017 7.490 7.490 7.330 7.470 917 +0.09(+1.22%)
Oct 31, 2017 7.350 7.380 7.350 7.380 724 +0.08(+1.10%)
Oct 30, 2017 7.290 7.400 7.200 7.300 4,627 +0.01(+0.14%)
Oct 27, 2017 7.630 7.630 7.270 7.290 557 -0.20(-2.61%)
Oct 26, 2017 7.790 7.790 7.440 7.485 7,654 +0.04(+0.60%)
Oct 25, 2017 7.760 7.800 7.400 7.440 8,392 -0.46(-5.82%)
Oct 24, 2017 7.650 7.900 7.560 7.900 16,303 +0.25(+3.27%)
Oct 23, 2017 7.260 7.650 7.260 7.650 2,520 +0.23(+3.10%)
Oct 20, 2017 7.480 7.520 7.310 7.420 14,566 -0.24(-3.13%)
Oct 19, 2017 7.500 7.750 7.460 7.660 9,614 +0.38(+5.22%)
Oct 18, 2017 7.090 7.500 7.090 7.280 7,522 +0.29(+4.22%)
Oct 17, 2017 7.160 7.160 6.920 6.985 4,023 -0.13(-1.90%)
Oct 16, 2017 7.140 7.140 6.940 7.120 1,376 +0.09(+1.28%)
Oct 13, 2017 7.060 7.060 6.980 7.030 8,385 -0.01(-0.14%)
Oct 12, 2017 6.850 7.180 6.850 7.040 4,401 +0.01(+0.21%)
Oct 11, 2017 6.930 7.180 6.830 7.025 3,420 +0.02(+0.21%)
Oct 10, 2017 6.840 7.290 6.840 7.010 13,344 +0.05(+0.72%)
Oct 09, 2017 7.065 7.120 6.860 6.960 2,430 -0.02(-0.29%)
Oct 06, 2017 6.980 7.050 6.980 6.980 2,466 +0.00(+0.00%)
Oct 05, 2017 7.030 7.080 6.980 6.980 7,504 -0.05(-0.71%)
Oct 04, 2017 6.990 7.130 6.990 7.030 27,390 +0.11(+1.59%)
Oct 03, 2017 6.880 6.930 6.880 6.920 12,713 +0.09(+1.32%)
Oct 02, 2017 6.838 6.850 6.830 6.830 6,000 +0.02(+0.29%)
Sep 29, 2017 6.850 6.970 6.770 6.810 6,057 -0.34(-4.76%)
Sep 28, 2017 7.140 7.150 7.090 7.150 4,693 +0.06(+0.85%)
Sep 27, 2017 7.130 7.160 7.060 7.090 7,374 -0.08(-1.12%)
Sep 26, 2017 7.200 7.214 7.170 7.170 2,762 -0.12(-1.65%)
Sep 25, 2017 7.360 7.360 7.290 7.290 7,030 -0.03(-0.41%)
Sep 22, 2017 7.320 7.370 7.314 7.320 3,505 +0.03(+0.38%)
Sep 21, 2017 7.270 7.370 7.270 7.292 6,549 +0.01(+0.16%)
Sep 20, 2017 7.380 7.380 7.280 7.280 3,794 -0.01(-0.14%)
Sep 19, 2017 7.296 7.296 7.290 7.290 794 -0.05(-0.68%)
Sep 18, 2017 7.360 7.390 7.340 7.340 3,504 +0.11(+1.52%)
Sep 15, 2017 7.285 7.285 7.230 7.230 2,123 +0.00(+0.00%)
Sep 14, 2017 7.260 7.270 7.230 7.230 4,576 +0.05(+0.70%)
Sep 13, 2017 7.190 7.250 7.170 7.180 12,742 +0.02(+0.28%)
Sep 12, 2017 7.160 7.160 7.150 7.160 1,587 -0.10(-1.38%)
Sep 11, 2017 7.260 7.330 7.260 7.260 5,589 +0.07(+0.97%)
Sep 08, 2017 7.202 7.205 7.190 7.190 2,229 +0.00(+0.00%)
Sep 07, 2017 7.225 7.280 7.190 7.190 6,709 -0.01(-0.14%)
Sep 06, 2017 7.152 7.240 7.140 7.200 36,219 +0.09(+1.27%)
Sep 05, 2017 7.130 7.150 7.110 7.110 13,478 -0.19(-2.60%)
Sep 01, 2017 7.310 7.316 7.290 7.300 6,569 +0.01(+0.14%)
Aug 31, 2017 7.210 7.320 7.200 7.290 17,912 +0.23(+3.26%)
Aug 30, 2017 7.020 7.130 7.020 7.060 2,591,769 -0.17(-2.30%)
Aug 29, 2017 7.120 7.540 7.120 7.226 560,872 -0.17(-2.35%)
Aug 28, 2017 7.320 7.840 7.280 7.400 19,595 -0.06(-0.80%)
Aug 25, 2017 7.700 7.700 7.170 7.460 4,139 +0.01(+0.13%)
Aug 24, 2017 7.480 7.480 7.350 7.450 16,491 +0.40(+5.67%)
Aug 23, 2017 7.430 7.430 7.010 7.050 8,536 -0.25(-3.49%)
Aug 22, 2017 7.362 7.362 7.300 7.305 8,270 -0.08(-1.15%)
Aug 21, 2017 7.320 7.410 7.312 7.390 7,445 +0.32(+4.53%)
Aug 18, 2017 7.290 7.290 7.070 7.070 5,482 -0.09(-1.26%)
Aug 17, 2017 7.100 7.301 7.090 7.160 18,695 +0.02(+0.28%)
Aug 16, 2017 7.140 7.390 7.100 7.140 38,861 +0.07(+0.99%)
Aug 15, 2017 7.020 7.080 6.940 7.070 31,134 +0.15(+2.17%)
Aug 14, 2017 7.190 7.190 6.700 6.920 48,096 +0.09(+1.32%)
Aug 11, 2017 7.230 7.230 6.660 6.830 11,172 -0.04(-0.65%)
Aug 10, 2017 7.100 7.180 6.740 6.875 28,062 -0.22(-3.17%)
Aug 09, 2017 7.250 7.250 7.100 7.100 10,348 -0.12(-1.66%)
Aug 08, 2017 7.140 7.240 7.110 7.220 37,247 +0.09(+1.26%)
Aug 07, 2017 7.160 7.160 7.110 7.130 20,336 -0.09(-1.25%)
Aug 04, 2017 7.110 7.380 7.110 7.220 6,158 +0.06(+0.84%)
Aug 03, 2017 7.170 7.490 7.160 7.160 16,582 -0.26(-3.57%)
Aug 02, 2017 7.420 7.450 7.340 7.425 46,923 +0.00(+0.07%)
Aug 01, 2017 7.470 7.470 7.310 7.420 16,529 +0.07(+0.95%)
Jul 31, 2017 7.452 7.490 7.340 7.350 41,146 +0.03(+0.41%)
Jul 28, 2017 7.348 7.350 7.300 7.320 18,729 -0.05(-0.68%)
Jul 27, 2017 7.410 7.410 7.310 7.370 20,415 +0.12(+1.66%)
Jul 26, 2017 7.350 7.350 7.210 7.250 8,337 -0.11(-1.49%)
Jul 25, 2017 7.237 7.380 7.170 7.360 9,337 -0.10(-1.34%)
Jul 24, 2017 7.460 7.460 7.420 7.460 60,282 +0.09(+1.22%)
Jul 21, 2017 7.440 7.460 7.140 7.370 58,550 -0.02(-0.27%)
Jul 20, 2017 7.430 7.740 7.390 7.390 26,290 -0.19(-2.51%)
Jul 19, 2017 7.500 7.700 7.470 7.580 67,033 +0.00(+0.00%)
Jul 18, 2017 7.660 7.870 7.530 7.580 55,200 -0.09(-1.24%)
Jul 17, 2017 7.900 7.990 7.660 7.675 18,732 -0.21(-2.60%)
Jul 14, 2017 8.140 8.140 7.840 7.880 9,670 +0.01(+0.13%)
Jul 13, 2017 8.220 8.220 7.870 7.870 9,924 -0.18(-2.24%)
Jul 12, 2017 8.072 8.140 8.040 8.050 8,081 -0.05(-0.62%)
Jul 11, 2017 8.450 8.450 7.940 8.100 9,138 -0.15(-1.82%)
Jul 10, 2017 8.220 8.270 8.220 8.250 7,167 -0.11(-1.29%)
Jul 07, 2017 8.293 8.650 8.180 8.358 12,558 -0.09(-1.09%)
Jul 06, 2017 8.510 8.620 8.350 8.450 14,663 -0.10(-1.17%)
Jul 05, 2017 8.140 8.570 8.140 8.550 4,282 +0.29(+3.45%)
Jul 03, 2017 8.490 8.490 8.236 8.265 302,351 +0.04(+0.43%)
Jun 30, 2017 8.390 8.390 8.190 8.230 7,868 +0.04(+0.49%)
Jun 29, 2017 8.540 8.540 8.180 8.190 314,715 -0.07(-0.85%)
Jun 28, 2017 8.200 8.270 8.177 8.260 543,623 -0.02(-0.24%)
Jun 27, 2017 8.580 8.580 8.250 8.280 589,455 -0.06(-0.72%)
Jun 26, 2017 8.290 8.370 8.290 8.340 9,507 -0.07(-0.83%)
Jun 23, 2017 8.720 8.720 8.290 8.410 9,958 -0.09(-1.06%)
Jun 22, 2017 8.720 8.720 8.350 8.500 27,036 -0.19(-2.19%)
Jun 21, 2017 8.623 8.700 8.570 8.690 7,052 +0.08(+0.93%)
Jun 20, 2017 8.710 8.710 8.430 8.610 15,725 -0.37(-4.12%)
Jun 19, 2017 9.085 9.380 8.900 8.980 7,550 -0.17(-1.86%)
Jun 16, 2017 9.340 9.340 9.050 9.150 17,386 +0.05(+0.55%)
Jun 15, 2017 9.000 9.130 8.750 9.100 1,717,386 +0.28(+3.17%)
Jun 14, 2017 8.825 8.910 8.770 8.820 229,434 +0.12(+1.38%)
Jun 13, 2017 8.530 8.770 8.530 8.700 641,922 +0.11(+1.28%)
Jun 12, 2017 8.300 8.600 8.300 8.590 176,254 +0.04(+0.47%)
Jun 09, 2017 8.555 8.600 8.400 8.550 959,951 -0.04(-0.52%)
Jun 08, 2017 8.380 8.730 8.380 8.595 221,604 -0.04(-0.52%)
Jun 07, 2017 8.590 8.710 8.550 8.640 1,100,810 +0.04(+0.47%)
Jun 06, 2017 8.617 8.740 8.530 8.600 61,275 -0.04(-0.52%)
Jun 05, 2017 8.585 8.720 8.450 8.645 20,595 +0.22(+2.66%)
Jun 02, 2017 8.500 8.500 8.400 8.421 40,781 -0.08(-0.93%)
Jun 01, 2017 8.550 8.590 8.420 8.500 35,381 -0.05(-0.58%)
May 31, 2017 8.557 8.680 8.540 8.550 45,180 +0.01(+0.12%)
May 30, 2017 8.660 8.660 8.540 8.540 38,801 -0.13(-1.50%)
May 26, 2017 8.730 8.730 8.580 8.670 26,663 +0.03(+0.35%)
May 25, 2017 8.650 8.730 8.560 8.640 49,547 +0.04(+0.52%)
May 24, 2017 8.600 8.610 8.530 8.595 142,002 +0.02(+0.17%)
May 23, 2017 8.590 8.614 8.460 8.580 384,141 -0.01(-0.12%)
May 22, 2017 8.620 8.730 8.500 8.590 92,447 +0.00(+0.00%)
May 19, 2017 8.610 8.650 8.564 8.590 66,421 +0.02(+0.23%)
May 18, 2017 8.690 8.690 8.540 8.570 444,207 -0.13(-1.49%)
May 17, 2017 8.690 8.700 8.510 8.700 39,935 +0.26(+3.08%)
May 16, 2017 8.530 8.550 8.260 8.440 47,959 -0.08(-0.94%)
May 15, 2017 8.710 8.710 8.330 8.520 10,899 -0.19(-2.18%)
May 12, 2017 8.640 8.730 8.520 8.710 12,865 +0.07(+0.81%)
May 11, 2017 8.630 8.680 8.390 8.640 12,133 +0.01(+0.12%)
May 10, 2017 8.730 8.730 8.570 8.630 10,907 +0.06(+0.70%)
May 09, 2017 8.670 8.720 8.410 8.570 12,475 -0.10(-1.15%)
May 08, 2017 8.400 8.740 8.400 8.670 21,156 +0.07(+0.81%)
May 05, 2017 8.625 8.730 8.590 8.600 5,755 +0.03(+0.35%)
May 04, 2017 8.620 8.680 8.560 8.570 17,549 +0.06(+0.71%)
May 03, 2017 8.440 8.680 8.400 8.510 11,292 +0.18(+2.16%)
May 02, 2017 8.350 8.370 8.330 8.330 10,553 -0.02(-0.24%)
May 01, 2017 8.350 8.380 8.330 8.350 10,259 +0.01(+0.12%)
Apr 28, 2017 8.600 8.600 8.330 8.340 8,823 +0.01(+0.12%)
Apr 27, 2017 8.339 8.500 8.320 8.330 8,582 -0.08(-0.95%)
Apr 26, 2017 8.370 8.430 8.360 8.410 12,214 -0.02(-0.24%)
Apr 25, 2017 8.535 8.660 8.400 8.430 8,470 -0.30(-3.44%)
Apr 24, 2017 8.550 8.880 8.500 8.730 12,279 -0.09(-1.02%)
Apr 21, 2017 8.630 8.850 8.410 8.820 12,367 +0.41(+4.88%)
Apr 20, 2017 8.400 8.700 8.400 8.410 13,279 +0.02(+0.24%)
Apr 19, 2017 8.310 8.740 8.310 8.390 4,533 -0.08(-1.00%)
Apr 18, 2017 8.310 8.590 8.310 8.475 13,070 +0.11(+1.25%)
Apr 17, 2017 8.750 8.750 8.310 8.370 66,731 -0.07(-0.83%)
Apr 13, 2017 8.500 8.660 8.370 8.440 7,945 -0.07(-0.82%)
Apr 12, 2017 8.588 8.740 8.510 8.510 18,915 -0.30(-3.41%)
Apr 11, 2017 8.803 8.880 8.570 8.810 10,360 +0.08(+0.92%)
Apr 10, 2017 8.825 8.825 8.730 8.730 12,397 -0.02(-0.23%)
Apr 07, 2017 8.700 8.880 8.700 8.750 6,393 -0.01(-0.11%)
Apr 06, 2017 9.006 9.006 8.700 8.760 10,587 -0.03(-0.34%)
Apr 05, 2017 8.980 8.980 8.700 8.790 8,869 -0.05(-0.57%)
Apr 04, 2017 9.070 9.070 8.770 8.840 17,070 -0.23(-2.54%)
Apr 03, 2017 9.150 9.150 8.720 9.070 18,662 +0.27(+3.07%)
Mar 31, 2017 8.895 9.200 8.610 8.800 6,502 -0.35(-3.83%)
Mar 30, 2017 8.820 9.150 8.820 9.150 10,692 +0.14(+1.55%)
Mar 29, 2017 8.550 9.010 8.550 9.010 28,881 +0.11(+1.24%)
Mar 28, 2017 9.040 9.080 8.870 8.900 6,335 -0.07(-0.78%)
Mar 27, 2017 8.530 9.080 8.530 8.970 15,650 +0.14(+1.59%)
Mar 24, 2017 8.690 8.880 8.690 8.830 6,823 +0.10(+1.09%)
Mar 23, 2017 8.670 9.000 8.660 8.735 24,953 -0.07(-0.74%)
Mar 22, 2017 9.010 9.010 8.510 8.800 12,856 +0.21(+2.39%)
Mar 21, 2017 9.180 9.180 8.370 8.595 50,748 -0.18(-2.11%)
Mar 20, 2017 9.130 9.130 8.670 8.780 5,429 -0.05(-0.57%)
Mar 17, 2017 8.980 8.980 8.750 8.830 11,434 -0.04(-0.51%)
Mar 16, 2017 8.770 9.010 8.770 8.875 11,610 +0.11(+1.20%)
Mar 15, 2017 8.920 8.950 8.740 8.770 133,571 -0.08(-0.90%)
Mar 14, 2017 8.960 9.050 8.850 8.850 6,371 -0.05(-0.54%)
Mar 13, 2017 8.850 9.130 8.850 8.898 15,789 -0.08(-0.91%)
Mar 10, 2017 9.010 9.230 8.850 8.980 11,909 +0.06(+0.67%)
Mar 09, 2017 9.020 9.180 8.780 8.920 16,731 -0.15(-1.65%)
Mar 08, 2017 8.810 9.100 8.760 9.070 13,146 +0.02(+0.22%)
Mar 07, 2017 8.930 9.100 8.900 9.050 38,909 +0.16(+1.80%)
Mar 06, 2017 8.730 9.100 8.730 8.890 8,768 -0.26(-2.84%)
Mar 03, 2017 9.110 9.230 9.000 9.150 16,017 +0.03(+0.33%)
Mar 02, 2017 9.130 9.230 8.840 9.120 8,828 -0.09(-0.98%)
Mar 01, 2017 9.113 9.210 9.029 9.210 21,567 +0.26(+2.91%)
Feb 28, 2017 8.780 9.000 8.760 8.950 9,559 +0.06(+0.67%)
Feb 27, 2017 8.990 8.990 8.750 8.890 19,038 +0.04(+0.45%)
Feb 24, 2017 8.890 9.050 8.810 8.850 34,535 -0.16(-1.78%)
Feb 23, 2017 8.970 9.050 8.610 9.010 23,322 +0.17(+1.98%)
Feb 22, 2017 8.775 9.000 8.590 8.835 16,253 -0.11(-1.28%)
Feb 21, 2017 8.770 8.950 8.730 8.950 7,898 -0.10(-1.10%)
Feb 17, 2017 9.050 9.050 9.050 0 +0.10(+1.12%)
Feb 16, 2017 8.750 9.000 8.750 8.950 14,264 +0.09(+1.02%)
Feb 15, 2017 8.800 8.890 8.800 8.860 8,640 +0.00(+0.05%)
Feb 14, 2017 8.810 8.890 8.730 8.856 10,939 -0.06(-0.72%)
Feb 13, 2017 9.000 9.000 8.880 8.920 11,846 +0.03(+0.34%)
Feb 10, 2017 8.795 8.900 8.720 8.890 11,004 +0.02(+0.23%)
Feb 09, 2017 8.810 8.870 8.600 8.870 5,535 +0.07(+0.80%)
Feb 08, 2017 8.610 8.840 8.610 8.800 25,764 +0.06(+0.69%)
Feb 07, 2017 8.440 8.740 8.440 8.740 30,249 +0.14(+1.63%)
Feb 06, 2017 8.510 8.750 8.510 8.600 15,895 -0.04(-0.46%)
Feb 03, 2017 8.430 8.760 8.430 8.640 16,673 -0.02(-0.23%)
Feb 02, 2017 8.650 8.740 8.420 8.660 19,277 -0.09(-1.03%)
Feb 01, 2017 8.720 8.770 8.640 8.750 27,362 -0.06(-0.68%)
Jan 31, 2017 8.790 8.850 8.730 8.810 15,158 +0.07(+0.80%)
Jan 30, 2017 8.810 8.815 8.720 8.740 24,967 -0.17(-1.86%)
Jan 27, 2017 8.930 8.940 8.720 8.906 29,159 -0.02(-0.27%)
Jan 26, 2017 8.740 8.930 8.740 8.930 33,585 +0.17(+1.94%)
Jan 25, 2017 8.830 8.830 8.750 8.760 17,034 -0.06(-0.68%)
Jan 24, 2017 8.750 8.870 8.720 8.820 41,454 -0.04(-0.40%)
Jan 23, 2017 8.825 8.900 8.720 8.855 62,561 -0.13(-1.50%)
Jan 20, 2017 8.915 9.090 8.740 8.990 19,501 +0.04(+0.45%)
Jan 19, 2017 9.010 9.010 8.820 8.950 26,648 -0.24(-2.61%)
Jan 18, 2017 9.142 9.230 9.142 9.190 5,911 +0.04(+0.49%)
Jan 17, 2017 9.050 9.230 9.050 9.145 179,233 -0.09(-0.92%)
Jan 13, 2017 9.230 9.230 9.230 0 -0.15(-1.60%)
Jan 12, 2017 9.150 9.400 9.150 9.380 24,633 +0.23(+2.51%)
Jan 11, 2017 9.215 9.250 9.130 9.150 8,385 -0.03(-0.32%)
Jan 10, 2017 9.250 9.390 9.130 9.179 44,906 +0.05(+0.54%)
Jan 09, 2017 9.075 9.210 9.042 9.130 75,687 +0.08(+0.88%)
Jan 06, 2017 9.300 9.300 8.990 9.050 32,538 -0.06(-0.66%)
Jan 05, 2017 9.260 9.260 8.980 9.110 53,466 -0.04(-0.44%)
Jan 04, 2017 9.110 9.320 9.000 9.150 11,268 +0.18(+2.01%)
Jan 03, 2017 9.340 9.350 8.830 8.970 140,300 -0.54(-5.68%)
Dec 30, 2016 9.510 9.510 9.510 0 -0.03(-0.31%)
Dec 29, 2016 9.447 9.600 9.430 9.540 131,758 +0.09(+0.95%)
Dec 28, 2016 9.386 9.500 9.340 9.450 18,130 +0.13(+1.39%)
Dec 27, 2016 9.080 9.380 9.080 9.320 165,464 +0.46(+5.25%)
Dec 23, 2016 8.855 8.855 8.855 0 +0.08(+0.85%)
Dec 22, 2016 8.640 9.080 8.640 8.780 38,190 -0.02(-0.23%)
Dec 21, 2016 8.730 9.140 8.690 8.800 46,575 +0.10(+1.15%)
Dec 20, 2016 8.530 8.775 8.530 8.700 27,979 +0.12(+1.42%)
Dec 19, 2016 8.510 8.850 8.510 8.578 147,959 -0.00(-0.02%)
Dec 16, 2016 8.510 8.730 8.510 8.580 33,874 -0.02(-0.23%)
Dec 15, 2016 8.670 8.760 8.510 8.600 110,823 -0.13(-1.49%)
Dec 14, 2016 8.800 9.010 8.730 8.730 102,360 -0.13(-1.47%)
Dec 13, 2016 9.000 9.000 8.760 8.860 59,330 -0.08(-0.84%)
Dec 12, 2016 8.700 8.980 8.700 8.935 32,456 +0.15(+1.65%)
Dec 09, 2016 8.900 9.010 8.700 8.790 45,825 -0.15(-1.68%)
Dec 08, 2016 8.809 9.040 8.760 8.940 37,674 +0.07(+0.79%)
Dec 07, 2016 8.700 9.000 8.700 8.870 23,109 +0.03(+0.34%)
Dec 06, 2016 8.915 8.915 8.730 8.840 29,081 -0.03(-0.34%)
Dec 05, 2016 8.900 9.050 8.870 8.870 37,901 -0.04(-0.45%)
Dec 02, 2016 8.870 9.100 8.870 8.910 9,019 +0.01(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.